Northrop Grumman (NY: NOC )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 353.54 354.68 349.91 350.29 601,447 -2.89(-0.82%)
May 27, 2021 353.02 353.92 348.95 353.18 1,045,969 +3.57(+1.02%)
May 26, 2021 352.10 353.07 348.36 349.61 731,233 -3.12(-0.88%)
May 25, 2021 355.15 356.92 352.10 352.73 713,612 -2.09(-0.59%)
May 24, 2021 355.31 356.52 351.37 354.82 598,773 +1.64(+0.46%)
May 21, 2021 355.16 359.43 352.02 353.18 715,936 -1.43(-0.40%)
May 20, 2021 353.86 356.84 353.80 354.61 825,295 +1.01(+0.29%)
May 19, 2021 351.10 353.69 346.56 353.60 719,096 +2.17(+0.62%)
May 18, 2021 354.52 356.28 351.33 351.43 771,957 -4.05(-1.14%)
May 17, 2021 355.12 357.20 354.03 355.48 680,660 +1.20(+0.34%)
May 14, 2021 353.69 355.50 352.89 354.27 794,344 +1.48(+0.42%)
May 13, 2021 345.90 355.37 345.63 352.80 797,279 +6.59(+1.90%)
May 12, 2021 351.43 354.25 346.23 346.21 1,048,520 -4.91(-1.40%)
May 11, 2021 355.00 356.63 348.91 351.12 1,001,220 -5.24(-1.47%)
May 10, 2021 355.89 360.95 355.89 356.36 749,938 +3.02(+0.86%)
May 07, 2021 351.96 355.32 349.17 353.34 1,006,594 +0.55(+0.16%)
May 06, 2021 356.56 358.39 351.12 352.79 1,125,190 -2.80(-0.79%)
May 05, 2021 354.15 355.83 349.38 355.59 1,527,910 +4.64(+1.32%)
May 04, 2021 345.72 351.32 344.64 350.95 1,183,928 +6.79(+1.97%)
May 03, 2021 335.62 345.90 335.62 344.16 1,092,489 +6.25(+1.85%)
Apr 30, 2021 337.32 340.23 335.80 337.91 1,337,596 +2.12(+0.63%)
Apr 29, 2021 326.05 337.65 325.67 335.79 1,385,313 +13.20(+4.09%)
Apr 28, 2021 324.40 324.40 320.87 322.59 800,923 -1.43(-0.44%)
Apr 27, 2021 321.65 324.97 320.35 324.02 774,288 +1.97(+0.61%)
Apr 26, 2021 326.09 326.99 320.86 322.04 936,199 -4.04(-1.24%)
Apr 23, 2021 326.96 327.76 324.25 326.08 1,062,671 -1.33(-0.40%)
Apr 22, 2021 328.08 329.09 325.84 327.41 763,705 -1.99(-0.60%)
Apr 21, 2021 329.02 330.38 327.51 329.40 785,343 +0.36(+0.11%)
Apr 20, 2021 328.72 330.44 327.15 329.04 839,449 +0.48(+0.15%)
Apr 19, 2021 330.81 331.05 326.81 328.56 857,445 -1.71(-0.52%)
Apr 16, 2021 330.41 331.60 327.64 330.27 1,958,563 +1.75(+0.53%)
Apr 15, 2021 325.90 329.51 324.70 328.52 892,202 +2.64(+0.81%)
Apr 14, 2021 323.42 327.37 322.84 325.88 773,044 +3.06(+0.95%)
Apr 13, 2021 323.16 324.40 322.22 322.81 819,355 -1.98(-0.61%)
Apr 12, 2021 324.14 326.91 321.96 324.80 768,073 +0.71(+0.22%)
Apr 09, 2021 321.02 324.76 320.68 324.09 1,055,014 +3.65(+1.14%)
Apr 08, 2021 317.44 321.61 317.44 320.44 1,016,518 +2.05(+0.64%)
Apr 07, 2021 317.20 318.67 314.48 318.39 979,101 +2.68(+0.85%)
Apr 06, 2021 312.68 316.81 311.84 315.71 835,372 +0.49(+0.15%)
Apr 05, 2021 307.84 315.56 307.84 315.23 1,223,209 +8.02(+2.61%)
Apr 01, 2021 307.97 309.92 306.32 307.21 897,150 -1.33(-0.43%)
Mar 31, 2021 306.62 309.19 305.33 308.54 1,061,266 +0.92(+0.30%)
Mar 30, 2021 307.99 309.55 306.56 307.63 936,714 -0.45(-0.15%)
Mar 29, 2021 304.79 310.94 304.79 308.08 952,171 +3.94(+1.29%)
Mar 26, 2021 306.30 308.11 300.94 304.14 1,103,684 -2.07(-0.68%)
Mar 25, 2021 302.36 306.98 301.54 306.21 1,077,627 +4.92(+1.63%)
Mar 24, 2021 300.44 306.38 300.44 301.29 1,129,661 +1.80(+0.60%)
Mar 23, 2021 298.51 302.59 298.51 299.49 1,219,794 -0.07(-0.02%)
Mar 22, 2021 293.67 300.97 292.98 299.55 1,244,916 +5.30(+1.80%)
Mar 19, 2021 300.86 301.69 294.21 294.25 2,104,994 -6.00(-2.00%)
Mar 18, 2021 295.71 300.87 295.71 300.25 1,072,177 +4.17(+1.41%)
Mar 17, 2021 292.54 300.54 292.54 296.08 1,158,052 +4.51(+1.55%)
Mar 16, 2021 291.48 293.08 287.25 291.57 855,264 +0.09(+0.03%)
Mar 15, 2021 289.83 292.41 289.09 291.48 876,656 +3.77(+1.31%)
Mar 12, 2021 288.36 289.15 286.89 287.71 977,603 +2.27(+0.79%)
Mar 11, 2021 285.42 287.04 283.41 285.44 916,756 -0.56(-0.20%)
Mar 10, 2021 284.58 288.03 282.07 286.01 1,033,537 +1.62(+0.57%)
Mar 09, 2021 289.66 290.31 283.43 284.38 1,367,874 -6.98(-2.39%)
Mar 08, 2021 289.24 295.70 287.49 291.36 1,359,354 +4.49(+1.57%)
Mar 05, 2021 284.82 288.37 281.39 286.87 1,056,692 +3.24(+1.14%)
Mar 04, 2021 285.50 289.70 281.55 283.63 1,500,080 -1.52(-0.53%)
Mar 03, 2021 284.58 290.75 284.08 285.15 889,767 +0.31(+0.11%)
Mar 02, 2021 279.81 286.48 279.58 284.84 1,890,324 +5.07(+1.81%)
Mar 01, 2021 278.90 283.55 278.90 279.77 1,130,038 +1.72(+0.62%)
Feb 26, 2021 285.74 286.08 278.00 278.06 1,212,773 -8.37(-2.92%)
Feb 25, 2021 285.58 290.78 284.46 286.43 1,468,444 +0.15(+0.05%)
Feb 24, 2021 284.49 288.87 281.70 286.27 1,203,475 +2.89(+1.02%)
Feb 23, 2021 285.48 288.96 280.50 283.38 1,321,103 +0.70(+0.25%)
Feb 22, 2021 279.98 284.13 278.96 282.68 1,329,847 +0.66(+0.24%)
Feb 19, 2021 283.15 283.54 281.11 282.01 1,267,743 -0.59(-0.21%)
Feb 18, 2021 280.65 283.46 279.94 282.60 757,907 +0.64(+0.23%)
Feb 17, 2021 275.86 282.00 273.32 281.96 1,103,460 +5.98(+2.17%)
Feb 16, 2021 281.66 282.86 275.72 275.98 1,066,052 -6.15(-2.18%)
Feb 12, 2021 283.23 286.06 280.94 282.13 689,522 -2.15(-0.76%)
Feb 11, 2021 287.08 288.62 283.82 284.28 1,072,800 -3.80(-1.32%)
Feb 10, 2021 289.04 289.04 286.90 288.08 893,092 -0.14(-0.05%)
Feb 09, 2021 283.69 290.94 282.79 288.22 1,366,506 +3.46(+1.22%)
Feb 08, 2021 285.58 286.15 282.82 284.75 1,674,535 +1.27(+0.45%)
Feb 05, 2021 287.82 289.04 283.27 283.48 1,213,673 -2.90(-1.01%)
Feb 04, 2021 286.05 288.16 284.37 286.39 1,368,814 +1.05(+0.37%)
Feb 03, 2021 283.23 286.48 282.52 285.33 1,022,953 +0.70(+0.25%)
Feb 02, 2021 279.71 286.64 278.96 284.63 2,346,243 +7.30(+2.63%)
Feb 01, 2021 273.65 279.06 272.87 277.34 1,392,720 +5.41(+1.99%)
Jan 29, 2021 274.19 274.75 268.39 271.93 1,748,785 -6.09(-2.19%)
Jan 28, 2021 277.15 281.04 276.38 278.02 1,474,053 +0.75(+0.27%)
Jan 27, 2021 277.89 280.90 276.25 277.27 1,463,738 -0.83(-0.30%)
Jan 26, 2021 284.44 285.01 277.52 278.10 1,038,141 -5.92(-2.08%)
Jan 25, 2021 284.33 289.56 282.63 284.01 1,549,252 +1.13(+0.40%)
Jan 22, 2021 280.84 285.20 279.46 282.89 1,042,610 +1.22(+0.43%)
Jan 21, 2021 282.23 284.46 281.22 281.66 1,028,040 -1.81(-0.64%)
Jan 20, 2021 284.63 285.64 281.83 283.47 1,039,029 +0.72(+0.25%)
Jan 19, 2021 287.95 288.43 282.60 282.75 1,433,501 -2.59(-0.91%)
Jan 15, 2021 287.19 287.97 283.64 285.34 1,879,164 -2.15(-0.75%)
Jan 14, 2021 286.56 293.02 286.50 287.50 1,449,309 +3.38(+1.19%)
Jan 13, 2021 282.73 284.64 279.55 284.12 1,624,529 +1.82(+0.65%)
Jan 12, 2021 279.75 283.26 278.46 282.30 1,131,857 +2.66(+0.95%)
Jan 11, 2021 273.02 279.83 272.44 279.64 1,286,774 +6.08(+2.22%)
Jan 08, 2021 277.61 278.55 271.92 273.56 2,203,267 -4.03(-1.45%)
Jan 07, 2021 281.62 283.63 277.55 277.59 1,402,533 -6.22(-2.19%)
Jan 06, 2021 278.92 286.62 278.19 283.82 1,003,088 +2.42(+0.86%)
Jan 05, 2021 280.12 283.20 278.94 281.40 988,448 +1.74(+0.62%)
Jan 04, 2021 288.49 288.65 277.28 279.66 1,335,981 -9.45(-3.27%)
Dec 31, 2020 289.11 289.11 289.11 556,600 +2.00(+0.70%)
Dec 30, 2020 286.02 289.90 285.88 287.11 556,600 +1.54(+0.54%)
Dec 29, 2020 289.19 289.40 283.82 285.57 552,774 -1.93(-0.67%)
Dec 28, 2020 285.12 289.10 283.98 287.50 636,498 +3.25(+1.14%)
Dec 24, 2020 285.19 285.66 281.72 284.25 350,558 -1.01(-0.35%)
Dec 23, 2020 283.01 287.33 282.32 285.26 829,513 +4.12(+1.46%)
Dec 22, 2020 282.20 282.56 279.62 281.14 1,016,860 -1.22(-0.43%)
Dec 21, 2020 283.71 284.55 277.76 282.36 1,506,138 -5.24(-1.82%)
Dec 18, 2020 285.20 289.34 283.88 287.60 2,807,205 +2.32(+0.81%)
Dec 17, 2020 286.79 291.26 284.32 285.28 1,365,699 -1.26(-0.44%)
Dec 16, 2020 285.03 288.50 283.98 286.54 1,049,031 +3.32(+1.17%)
Dec 15, 2020 283.06 285.26 282.50 283.22 951,436 +0.48(+0.17%)
Dec 14, 2020 286.51 287.85 282.73 282.73 738,126 -2.44(-0.86%)
Dec 11, 2020 282.81 285.78 279.94 285.17 906,645 +2.03(+0.72%)
Dec 10, 2020 286.62 290.03 282.62 283.14 1,229,112 -5.03(-1.75%)
Dec 09, 2020 286.66 289.10 284.70 288.17 769,890 +1.68(+0.59%)
Dec 08, 2020 285.35 292.83 285.01 286.49 805,364 +0.91(+0.32%)
Dec 07, 2020 291.08 291.22 283.01 285.58 954,350 -5.91(-2.03%)
Dec 04, 2020 288.45 291.93 287.59 291.49 837,186 +3.60(+1.25%)
Dec 03, 2020 283.84 289.14 283.42 287.89 1,045,653 +4.42(+1.56%)
Dec 02, 2020 285.68 286.24 282.49 283.46 811,033 -2.21(-0.77%)
Dec 01, 2020 288.60 294.00 285.14 285.68 930,570 -1.10(-0.38%)
Nov 30, 2020 289.66 290.70 283.82 286.78 1,216,899 -3.58(-1.23%)
Nov 27, 2020 295.42 295.67 289.66 290.35 500,646 -4.53(-1.54%)
Nov 25, 2020 292.81 296.66 290.73 294.89 739,754 +2.15(+0.74%)
Nov 24, 2020 292.29 296.16 291.34 292.74 972,658 +3.30(+1.14%)
Nov 23, 2020 292.03 293.90 288.50 289.44 718,862 +0.07(+0.02%)
Nov 20, 2020 291.70 292.95 288.22 289.37 822,561 -2.89(-0.99%)
Nov 19, 2020 293.91 294.52 289.85 292.26 749,811 -1.06(-0.36%)
Nov 18, 2020 297.23 298.82 293.04 293.32 1,257,072 -1.92(-0.65%)
Nov 17, 2020 293.06 298.17 292.42 295.24 788,356 -0.09(-0.03%)
Nov 16, 2020 297.83 298.02 294.10 295.33 587,785 +0.96(+0.33%)
Nov 13, 2020 290.94 295.70 290.02 294.37 522,466 +5.18(+1.79%)
Nov 12, 2020 290.87 291.60 285.52 289.19 780,816 -3.52(-1.20%)
Nov 11, 2020 297.44 297.45 289.00 292.72 625,472 -4.30(-1.45%)
Nov 10, 2020 285.89 299.27 284.71 297.01 1,004,411 +12.49(+4.39%)
Nov 09, 2020 299.21 299.93 283.38 284.52 1,834,040 -0.07(-0.03%)
Nov 06, 2020 288.73 288.92 280.13 284.59 1,002,470 -5.70(-1.96%)
Nov 05, 2020 298.89 299.63 289.03 290.30 1,493,334 -7.78(-2.61%)
Nov 04, 2020 292.75 306.22 291.81 298.08 1,783,222 +10.22(+3.55%)
Nov 03, 2020 282.66 290.03 282.66 287.86 915,812 +7.73(+2.76%)
Nov 02, 2020 278.10 282.35 276.45 280.13 902,285 +6.43(+2.35%)
Oct 30, 2020 274.69 277.57 269.27 273.70 1,299,388 -2.43(-0.88%)
Oct 29, 2020 276.26 281.13 275.05 276.12 1,334,829 -1.20(-0.43%)
Oct 28, 2020 282.91 287.33 277.21 277.32 1,293,378 -7.99(-2.80%)
Oct 27, 2020 291.50 291.82 285.26 285.31 1,145,470 -7.29(-2.49%)
Oct 26, 2020 288.41 294.97 284.92 292.60 1,390,059 +1.33(+0.46%)
Oct 23, 2020 288.18 292.34 287.09 291.27 1,178,884 +5.14(+1.80%)
Oct 22, 2020 292.06 297.18 286.13 286.13 1,469,629 -5.08(-1.74%)
Oct 21, 2020 290.90 292.60 288.89 291.21 878,759 -0.64(-0.22%)
Oct 20, 2020 296.29 296.31 291.13 291.86 832,428 -2.15(-0.73%)
Oct 19, 2020 298.46 301.15 293.53 294.01 820,967 -4.64(-1.55%)
Oct 16, 2020 298.39 301.94 298.00 298.65 1,475,697 +1.34(+0.45%)
Oct 15, 2020 296.09 298.67 294.87 297.31 904,315 -0.07(-0.02%)
Oct 14, 2020 294.10 299.93 294.08 297.37 1,185,828 +2.16(+0.73%)
Oct 13, 2020 297.57 300.71 294.51 295.21 673,892 -3.77(-1.26%)
Oct 12, 2020 297.02 301.07 295.80 298.98 883,718 +1.24(+0.42%)
Oct 09, 2020 302.20 304.53 296.18 297.74 1,281,916 -4.15(-1.38%)
Oct 08, 2020 296.74 302.03 296.74 301.89 632,030 +5.47(+1.84%)
Oct 07, 2020 293.13 298.01 293.13 296.43 1,079,550 +4.65(+1.59%)
Oct 06, 2020 302.51 302.51 291.71 291.78 1,216,647 -3.03(-1.03%)
Oct 05, 2020 298.28 299.58 293.98 294.81 933,678 -1.67(-0.56%)
Oct 02, 2020 291.91 297.60 290.03 296.48 1,462,249 +2.02(+0.69%)
Oct 01, 2020 299.69 303.19 292.15 294.46 1,787,290 -3.47(-1.17%)
Sep 30, 2020 308.05 308.55 294.88 297.94 1,253,411 -9.25(-3.01%)
Sep 29, 2020 310.49 312.04 306.38 307.18 511,685 -4.00(-1.29%)
Sep 28, 2020 312.15 315.00 310.43 311.19 600,430 +1.44(+0.46%)
Sep 25, 2020 306.10 311.24 304.97 309.75 684,267 +3.10(+1.01%)
Sep 24, 2020 309.26 310.41 303.30 306.65 609,143 -3.15(-1.02%)
Sep 23, 2020 315.84 318.56 308.36 309.81 837,359 -4.48(-1.42%)
Sep 22, 2020 309.11 314.91 308.72 314.29 690,341 +6.53(+2.12%)
Sep 21, 2020 319.13 319.73 306.36 307.76 757,177 -14.74(-4.57%)
Sep 18, 2020 322.18 326.65 322.18 322.50 730,542 -2.21(-0.68%)
Sep 17, 2020 322.15 326.25 319.27 324.71 382,561 +0.35(+0.11%)
Sep 16, 2020 318.49 327.59 317.06 324.36 794,413 +5.15(+1.61%)
Sep 15, 2020 318.77 321.04 316.11 319.21 554,335 -0.41(-0.13%)
Sep 14, 2020 321.79 322.65 318.87 319.62 585,421 -0.41(-0.13%)
Sep 11, 2020 314.53 321.25 313.25 320.03 518,124 +8.37(+2.68%)
Sep 10, 2020 320.87 322.07 311.08 311.66 591,239 -8.87(-2.77%)
Sep 09, 2020 323.62 323.69 317.93 320.53 644,622 +4.58(+1.45%)
Sep 08, 2020 320.98 320.98 315.62 315.95 700,353 -4.22(-1.32%)
Sep 04, 2020 324.85 327.75 318.57 320.17 618,721 -3.02(-0.94%)
Sep 03, 2020 331.14 332.53 321.01 323.19 838,491 -5.79(-1.76%)
Sep 02, 2020 319.97 330.76 319.21 328.98 699,557 +7.54(+2.34%)
Sep 01, 2020 321.24 323.80 318.36 321.44 570,527 -2.11(-0.65%)
Aug 31, 2020 324.11 325.30 322.57 323.55 590,833 -2.02(-0.62%)
Aug 28, 2020 328.43 329.16 323.23 325.57 543,750 -2.63(-0.80%)
Aug 27, 2020 323.00 328.43 321.69 328.20 711,624 +7.13(+2.22%)
Aug 26, 2020 321.16 322.46 317.89 321.08 645,700 -1.50(-0.46%)
Aug 25, 2020 324.45 324.52 321.11 322.57 483,398 -1.34(-0.41%)
Aug 24, 2020 318.53 323.99 318.25 323.91 443,133 +6.17(+1.94%)
Aug 21, 2020 317.21 318.93 316.40 317.74 468,608 +1.12(+0.35%)
Aug 20, 2020 317.48 318.28 316.02 316.62 360,044 -1.17(-0.37%)
Aug 19, 2020 316.93 320.05 316.18 317.79 518,874 +0.29(+0.09%)
Aug 18, 2020 319.49 319.67 317.18 317.49 530,614 -2.03(-0.64%)
Aug 17, 2020 321.42 323.51 318.36 319.52 668,009 -2.16(-0.67%)
Aug 14, 2020 317.19 323.36 316.80 321.69 421,609 +3.24(+1.02%)
Aug 13, 2020 316.73 320.52 315.48 318.45 524,266 -0.73(-0.23%)
Aug 12, 2020 322.74 323.50 317.45 319.19 677,134 -2.31(-0.72%)
Aug 11, 2020 318.99 324.84 318.30 321.49 1,623,755 +5.76(+1.82%)
Aug 10, 2020 310.69 316.24 310.69 315.74 1,080,235 +6.07(+1.96%)
Aug 07, 2020 307.37 312.23 306.10 309.66 1,563,305 +2.76(+0.90%)
Aug 06, 2020 308.46 310.02 306.07 306.90 765,898 -3.17(-1.02%)
Aug 05, 2020 306.51 311.22 305.65 310.07 602,286 +4.42(+1.45%)
Aug 04, 2020 305.27 305.92 301.75 305.65 572,154 +1.34(+0.44%)
Aug 03, 2020 305.25 306.76 302.66 304.32 641,285 -1.34(-0.44%)
Jul 31, 2020 306.59 307.13 299.25 305.65 1,235,055 -0.94(-0.31%)
Jul 30, 2020 295.30 309.84 294.37 306.59 1,588,412 +10.11(+3.41%)
Jul 29, 2020 297.31 297.83 292.04 296.48 1,379,993 +2.25(+0.76%)
Jul 28, 2020 289.57 299.00 289.57 294.24 754,685 +4.56(+1.57%)
Jul 27, 2020 292.49 293.15 287.66 289.68 612,302 -4.39(-1.49%)
Jul 24, 2020 296.03 299.80 291.78 294.07 730,400 -0.35(-0.12%)
Jul 23, 2020 297.18 299.74 293.13 294.42 738,197 -2.76(-0.93%)
Jul 22, 2020 288.33 297.55 287.79 297.18 1,001,805 +7.35(+2.53%)
Jul 21, 2020 288.09 290.71 284.38 289.83 1,071,375 +6.30(+2.22%)
Jul 20, 2020 288.48 288.49 283.31 283.53 980,388 -5.03(-1.74%)
Jul 17, 2020 287.63 289.36 285.49 288.57 1,642,523 +3.00(+1.05%)
Jul 16, 2020 281.63 287.76 278.84 285.57 1,236,556 +2.72(+0.96%)
Jul 15, 2020 282.25 285.83 280.25 282.85 1,272,045 +4.90(+1.76%)
Jul 14, 2020 273.92 278.23 270.39 277.95 1,255,003 +3.01(+1.09%)
Jul 13, 2020 276.88 278.91 273.00 274.94 1,109,702 +0.33(+0.12%)
Jul 10, 2020 270.07 276.70 269.73 274.61 1,600,096 +5.69(+2.12%)
Jul 09, 2020 281.79 282.43 268.49 268.92 1,838,891 -14.25(-5.03%)
Jul 08, 2020 285.89 288.29 280.98 283.17 965,897 -3.17(-1.11%)
Jul 07, 2020 291.66 293.89 285.57 286.34 787,940 -7.46(-2.54%)
Jul 06, 2020 294.41 294.83 290.37 293.79 785,847 +2.28(+0.78%)
Jul 02, 2020 292.60 294.58 290.24 291.51 669,577 +1.72(+0.59%)
Jul 01, 2020 290.48 292.61 288.25 289.79 784,595 +0.66(+0.23%)
Jun 30, 2020 290.29 290.80 286.27 289.13 821,807 -1.49(-0.51%)
Jun 29, 2020 286.67 290.62 285.26 290.62 780,576 +6.73(+2.37%)
Jun 26, 2020 282.77 287.85 281.13 283.88 1,367,971 +0.10(+0.04%)
Jun 25, 2020 282.48 284.52 276.49 283.78 1,367,007 -0.15(-0.05%)
Jun 24, 2020 286.47 287.12 281.43 283.93 1,294,083 -4.88(-1.69%)
Jun 23, 2020 297.98 298.12 288.52 288.81 1,041,697 -7.96(-2.68%)
Jun 22, 2020 293.35 296.80 291.14 296.77 891,207 +2.73(+0.93%)
Jun 19, 2020 302.82 303.36 293.78 294.04 1,313,423 -4.86(-1.63%)
Jun 18, 2020 300.61 302.34 297.27 298.90 788,199 -4.19(-1.38%)
Jun 17, 2020 304.52 307.77 301.48 303.10 652,032 -2.30(-0.75%)
Jun 16, 2020 305.15 309.85 298.83 305.40 1,140,184 +10.46(+3.55%)
Jun 15, 2020 292.24 297.20 290.17 294.94 1,269,926 -3.82(-1.28%)
Jun 12, 2020 309.12 309.12 294.43 298.76 869,908 -3.11(-1.03%)
Jun 11, 2020 310.35 316.68 301.71 301.87 1,026,445 -19.05(-5.94%)
Jun 10, 2020 320.92 323.59 318.30 320.93 644,531 -1.20(-0.37%)
Jun 09, 2020 326.22 326.22 320.68 322.13 1,105,080 -5.89(-1.79%)
Jun 08, 2020 321.24 328.47 321.14 328.02 703,360 +6.29(+1.96%)
Jun 05, 2020 322.81 325.94 319.46 321.73 1,339,581 +5.98(+1.89%)
Jun 04, 2020 316.51 320.63 314.25 315.74 733,616 -0.21(-0.07%)
Jun 03, 2020 310.13 316.64 308.07 315.95 1,731,974 +8.37(+2.72%)
Jun 02, 2020 312.57 313.94 305.69 307.58 1,543,498 -3.39(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.